Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	13.58	13.76	13.56	13.56	48,139	+0.22(+1.67%)
Oct 30, 2002	13.25	13.44	13.08	13.34	100,368	+0.15(+1.11%)
Oct 29, 2002	13.38	13.38	12.97	13.19	254,540	-0.32(-2.38%)
Oct 28, 2002	13.66	13.70	13.51	13.51	312,118	+0.13(+0.95%)
Oct 25, 2002	13.20	13.46	13.19	13.38	83,063	+0.35(+2.71%)
Oct 24, 2002	13.27	13.30	13.00	13.03	75,197	-0.17(-1.30%)
Oct 23, 2002	13.10	13.20	12.86	13.20	163,925	-0.21(-1.56%)
Oct 22, 2002	13.53	13.68	13.34	13.41	65,129	-0.47(-3.41%)
Oct 21, 2002	13.38	13.89	13.38	13.89	95,020	+0.38(+2.85%)
Oct 18, 2002	13.27	13.51	13.27	13.50	288,521	-0.03(-0.23%)
Oct 17, 2002	13.67	13.67	13.32	13.53	110,751	+0.42(+3.17%)
Oct 16, 2002	13.13	13.33	13.12	13.12	6,921	-0.34(-2.55%)
Oct 15, 2002	13.22	13.46	13.10	13.46	30,205	+0.95(+7.57%)
Oct 14, 2002	12.62	12.71	12.44	12.51	42,790	-0.14(-1.10%)
Oct 11, 2002	12.66	12.66	12.47	12.65	35,868	+0.42(+3.43%)
Oct 10, 2002	11.70	12.23	11.70	12.23	135,608	+0.54(+4.65%)
Oct 09, 2002	11.63	11.77	11.63	11.69	169,903	-0.18(-1.53%)
Oct 08, 2002	11.99	11.99	11.73	11.87	66,388	+0.00(+0.00%)
Oct 07, 2002	12.03	12.08	11.87	11.87	100,368	-0.30(-2.45%)
Oct 04, 2002	12.44	12.44	11.97	12.17	82,119	-0.33(-2.67%)
Oct 03, 2002	12.65	12.88	12.50	12.50	330,367	-0.09(-0.71%)
Oct 02, 2002	12.46	12.87	12.46	12.59	155,430	-0.14(-1.10%)
Oct 01, 2002	12.32	12.84	12.17	12.73	185,005	+0.48(+3.89%)
Sep 30, 2002	12.28	12.40	12.11	12.26	287,577	-0.24(-1.88%)
Sep 27, 2002	12.54	12.68	12.49	12.49	193,501	-0.30(-2.34%)
Sep 26, 2002	12.71	12.82	12.56	12.79	88,098	+0.38(+3.10%)
Sep 25, 2002	12.40	12.42	12.06	12.40	29,261	+0.41(+3.42%)
Sep 24, 2002	11.86	12.09	11.76	11.99	65,444	-0.20(-1.62%)
Sep 23, 2002	12.44	12.44	12.13	12.19	135,608	-0.61(-4.77%)
Sep 20, 2002	12.74	12.81	12.55	12.80	279,081	+0.10(+0.75%)
Sep 19, 2002	12.81	12.81	12.65	12.71	95,020	-0.28(-2.18%)
Sep 18, 2002	12.97	13.08	12.84	12.99	5,128,564	-0.12(-0.95%)
Sep 17, 2002	13.62	13.62	13.11	13.11	99,424	-0.25(-1.90%)
Sep 16, 2002	13.51	13.59	13.37	13.37	23,597	-0.20(-1.50%)
Sep 13, 2002	13.76	13.76	13.56	13.57	568,546	-0.35(-2.51%)
Sep 12, 2002	14.15	14.22	13.92	13.92	11,956	-0.45(-3.12%)
Sep 11, 2002	14.40	14.56	14.37	14.37	33,666	+0.26(+1.82%)
Sep 10, 2002	14.11	14.14	14.03	14.11	9,439	-0.06(-0.43%)
Sep 09, 2002	13.86	14.17	13.75	14.17	13,529	+0.09(+0.63%)
Sep 06, 2002	14.19	14.19	14.08	14.08	6,292	+0.21(+1.53%)
Sep 05, 2002	13.67	13.90	13.67	13.87	130,259	-0.24(-1.69%)
Sep 04, 2002	14.02	14.11	13.79	14.11	34,924	+0.14(+1.02%)
Sep 03, 2002	14.30	14.31	13.89	13.97	28,946	-0.65(-4.46%)
Aug 30, 2002	14.56	14.74	14.50	14.62	84,637	+0.07(+0.48%)
Aug 29, 2002	14.51	14.71	14.51	14.55	11,641	-0.23(-1.55%)
Aug 28, 2002	14.94	14.95	14.67	14.78	201,052	-0.56(-3.65%)
Aug 27, 2002	15.32	15.48	15.14	15.34	18,532,050	+0.23(+1.49%)
Aug 26, 2002	15.21	15.21	14.78	15.11	39,644	+0.10(+0.66%)
Aug 23, 2002	15.11	15.22	14.99	15.01	27,373	-0.26(-1.69%)
Aug 22, 2002	15.11	15.32	15.11	15.27	172,735	+0.14(+0.92%)
Aug 21, 2002	15.13	15.21	15.04	15.13	46,566	+0.19(+1.28%)
Aug 20, 2002	14.93	14.98	14.81	14.94	47,510	+0.25(+1.69%)
Aug 16, 2002	14.52	14.71	14.52	14.69	18,878	-0.04(-0.28%)
Aug 15, 2002	14.40	14.73	14.40	14.73	178,083	+0.21(+1.44%)
Aug 14, 2002	14.26	14.52	14.14	14.52	58,207	+0.36(+2.54%)
Aug 13, 2002	14.24	14.54	14.16	14.16	35,868	-0.30(-2.07%)
Aug 12, 2002	14.46	14.47	14.32	14.46	83,063	+0.29(+2.04%)
Aug 07, 2002	14.05	14.17	13.76	14.17	194,130	+0.46(+3.34%)
Aug 06, 2002	13.50	13.97	13.50	13.71	64,185	+0.57(+4.33%)
Aug 05, 2002	13.70	13.77	13.15	13.15	53,488	-0.78(-5.57%)
Aug 02, 2002	14.16	14.16	13.81	13.92	251,394	-0.12(-0.86%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.